James Latham plc (AIM:LTHM)
London
· Delayed Price · Currency is GBP · Price in GBX 1,070.00
+15.00 (1.42%)
At close: Mar 5, 2026
James Latham Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.60 | 10.90 | 10.50 | 10.70 | 10.70 | 1.42% | 13,619 |
| Mar 4, 2026 | 10.30 | 10.80 | 10.25 | 10.55 | 10.55 | 2.43% | 10,208 |
| Mar 3, 2026 | 11.00 | 11.20 | 10.22 | 10.30 | 10.30 | -6.36% | 25,247 |
| Mar 2, 2026 | 11.20 | 11.40 | 10.85 | 11.00 | 11.00 | -1.79% | 6,725 |
| Feb 27, 2026 | 11.15 | 11.28 | 11.00 | 11.20 | 11.20 | 0.90% | 8,120 |
| Feb 26, 2026 | 11.20 | 11.40 | 11.00 | 11.10 | 11.10 | -0.89% | 33,139 |
| Feb 25, 2026 | 11.40 | 11.70 | 11.02 | 11.20 | 11.20 | -1.75% | 10,201 |
| Feb 24, 2026 | 11.25 | 11.70 | 11.10 | 11.40 | 11.40 | 1.33% | 9,051 |
| Feb 23, 2026 | 11.10 | 11.50 | 11.00 | 11.25 | 11.25 | 1.35% | 11,306 |
| Feb 20, 2026 | 10.75 | 11.20 | 10.75 | 11.10 | 11.10 | 3.26% | 20,432 |
| Feb 19, 2026 | 10.65 | 11.00 | 10.50 | 10.75 | 10.75 | 0.94% | 26,384 |
| Feb 18, 2026 | 10.65 | 10.80 | 10.50 | 10.65 | 10.65 | - | 13,750 |
| Feb 17, 2026 | 10.65 | 10.80 | 10.50 | 10.65 | 10.65 | - | 5,154 |
| Feb 16, 2026 | 10.65 | 10.80 | 10.50 | 10.65 | 10.65 | - | 27,337 |
| Feb 13, 2026 | 10.55 | 10.80 | 10.30 | 10.65 | 10.65 | 0.47% | 33,727 |
| Feb 12, 2026 | 10.60 | 10.80 | 10.30 | 10.60 | 10.60 | 0.95% | 21,321 |
| Feb 11, 2026 | 10.60 | 10.77 | 10.50 | 10.50 | 10.50 | -0.94% | 14,716 |
| Feb 10, 2026 | 10.25 | 10.56 | 10.00 | 10.60 | 10.60 | 3.41% | 30,671 |
| Feb 9, 2026 | 10.15 | 10.45 | 9.90 | 10.25 | 10.25 | 0.99% | 13,967 |
| Feb 6, 2026 | 9.90 | 10.30 | 9.70 | 10.15 | 10.15 | 2.53% | 33,091 |
| Feb 5, 2026 | 9.85 | 10.00 | 9.90 | 9.90 | 9.90 | 1.02% | 15,203 |
| Feb 4, 2026 | 9.75 | 10.00 | 9.70 | 9.80 | 9.80 | 0.51% | 10,560 |
| Feb 3, 2026 | 9.85 | 10.00 | 9.70 | 9.75 | 9.75 | -1.02% | 12,258 |
| Feb 2, 2026 | 9.95 | 10.00 | 9.70 | 9.85 | 9.85 | -1.01% | 12,256 |
| Jan 30, 2026 | 9.75 | 10.00 | 9.70 | 9.95 | 9.95 | 2.05% | 11,921 |
| Jan 29, 2026 | 10.00 | 10.03 | 9.70 | 9.75 | 9.75 | -2.50% | 28,307 |
| Jan 28, 2026 | 9.80 | 10.30 | 9.70 | 10.00 | 10.00 | 2.04% | 11,746 |
| Jan 27, 2026 | 10.10 | 10.30 | 9.60 | 9.80 | 9.80 | -2.97% | 16,065 |
| Jan 26, 2026 | 9.75 | 10.30 | 9.60 | 10.10 | 10.10 | 3.59% | 18,013 |
| Jan 23, 2026 | 10.10 | 10.15 | 9.55 | 9.75 | 9.75 | -3.47% | 17,132 |
| Jan 22, 2026 | 9.75 | 10.50 | 9.75 | 10.10 | 10.10 | 3.59% | 36,207 |
| Jan 21, 2026 | 9.50 | 9.88 | 9.40 | 9.75 | 9.75 | 2.63% | 10,496 |
| Jan 20, 2026 | 9.50 | 9.57 | 9.42 | 9.50 | 9.50 | - | 6,728 |
| Jan 19, 2026 | 9.65 | 9.80 | 9.36 | 9.50 | 9.50 | -1.55% | 17,025 |
| Jan 16, 2026 | 9.65 | 9.80 | 9.50 | 9.65 | 9.65 | - | 7,664 |
| Jan 15, 2026 | 9.75 | 10.00 | 9.51 | 9.65 | 9.65 | -2.03% | 8,344 |
| Jan 14, 2026 | 9.90 | 10.10 | 9.50 | 9.85 | 9.85 | -0.51% | 42,596 |
| Jan 13, 2026 | 9.75 | 10.00 | 9.64 | 9.90 | 9.90 | 1.54% | 8,452 |
| Jan 12, 2026 | 9.85 | 9.97 | 9.50 | 9.75 | 9.75 | -1.02% | 11,428 |
| Jan 9, 2026 | 9.60 | 10.20 | 9.60 | 9.85 | 9.85 | 2.60% | 26,916 |
| Jan 8, 2026 | 9.65 | 9.80 | 9.52 | 9.60 | 9.60 | -0.52% | 23,074 |
| Jan 7, 2026 | 9.65 | 9.75 | 9.54 | 9.65 | 9.65 | - | 12,917 |
| Jan 6, 2026 | 9.65 | 9.80 | 9.58 | 9.65 | 9.65 | - | 6,726 |
| Jan 5, 2026 | 9.80 | 9.90 | 9.52 | 9.65 | 9.65 | -1.53% | 19,842 |
| Jan 2, 2026 | 9.80 | 9.90 | 9.72 | 9.80 | 9.80 | - | 5,034 |
| Dec 31, 2025 | 9.80 | 9.90 | 9.76 | 9.80 | 9.72 | - | 274 |
| Dec 30, 2025 | 9.85 | 10.00 | 9.70 | 9.80 | 9.72 | -0.51% | 28,033 |
| Dec 29, 2025 | 9.85 | 10.18 | 9.50 | 9.85 | 9.77 | - | 10,717 |
| Dec 24, 2025 | 9.75 | 10.00 | 9.75 | 9.85 | 9.77 | 1.03% | 4,620 |
| Dec 23, 2025 | 9.75 | 10.00 | 9.70 | 9.75 | 9.67 | - | 14,453 |
| Dec 22, 2025 | 9.75 | 10.00 | 9.50 | 9.75 | 9.67 | - | 6,930 |
| Dec 19, 2025 | 9.75 | 9.89 | 9.50 | 9.75 | 9.67 | - | 22,725 |
| Dec 18, 2025 | 9.80 | 9.93 | 9.59 | 9.75 | 9.67 | -0.51% | 6,217 |
| Dec 17, 2025 | 9.80 | 10.00 | 9.66 | 9.80 | 9.72 | - | 11,657 |
| Dec 16, 2025 | 9.80 | 10.00 | 9.60 | 9.80 | 9.72 | - | 33,534 |
| Dec 15, 2025 | 9.95 | 9.77 | 9.55 | 9.80 | 9.72 | -1.51% | 9,587 |
| Dec 12, 2025 | 9.95 | 9.96 | 9.55 | 9.95 | 9.87 | - | 24,357 |
| Dec 11, 2025 | 10.05 | 9.95 | 9.64 | 9.95 | 9.87 | -1.00% | 12,098 |
| Dec 10, 2025 | 10.05 | 10.13 | 9.96 | 10.05 | 9.97 | 0.50% | 18,092 |
| Dec 9, 2025 | 10.05 | 10.20 | 9.93 | 10.00 | 9.92 | -0.50% | 8,383 |
| Dec 8, 2025 | 10.15 | 10.30 | 9.90 | 10.05 | 9.97 | -0.99% | 9,277 |
| Dec 5, 2025 | 10.35 | 10.50 | 10.00 | 10.15 | 10.07 | -1.93% | 8,898 |
| Dec 4, 2025 | 10.35 | 10.50 | 10.22 | 10.35 | 10.26 | - | 8,845 |
| Dec 3, 2025 | 10.20 | 10.59 | 10.05 | 10.35 | 10.26 | 1.47% | 16,926 |
| Dec 2, 2025 | 9.85 | 10.35 | 9.90 | 10.20 | 10.12 | 0.99% | 14,513 |
| Dec 1, 2025 | 10.20 | 10.40 | 9.95 | 10.10 | 10.02 | -0.98% | 17,843 |
| Nov 28, 2025 | 10.65 | 10.72 | 9.75 | 10.20 | 10.12 | -4.67% | 30,707 |
| Nov 27, 2025 | 10.25 | 10.78 | 9.70 | 10.70 | 10.61 | 4.39% | 36,862 |
| Nov 26, 2025 | 10.25 | 10.38 | 10.00 | 10.25 | 10.17 | - | 13,182 |
| Nov 25, 2025 | 10.25 | 10.39 | 10.00 | 10.25 | 10.17 | - | 8,706 |
| Nov 24, 2025 | 10.25 | 10.44 | 10.11 | 10.25 | 10.17 | - | 4,205 |
| Nov 21, 2025 | 10.25 | 10.27 | 10.05 | 10.25 | 10.17 | - | 24,038 |
| Nov 20, 2025 | 10.25 | 10.35 | 10.12 | 10.25 | 10.17 | - | 8,881 |
| Nov 19, 2025 | 10.25 | 10.35 | 10.00 | 10.25 | 10.17 | - | 7,245 |
| Nov 18, 2025 | 10.45 | 10.38 | 10.00 | 10.25 | 10.17 | -2.84% | 10,017 |
| Nov 17, 2025 | 10.65 | 10.90 | 10.41 | 10.55 | 10.46 | -0.94% | 21,518 |
| Nov 14, 2025 | 10.50 | 10.79 | 10.32 | 10.65 | 10.56 | 1.43% | 28,096 |
| Nov 13, 2025 | 10.50 | 10.61 | 10.41 | 10.50 | 10.41 | - | 8,972 |
| Nov 12, 2025 | 10.50 | 10.50 | 10.41 | 10.50 | 10.41 | - | 3,750 |
| Nov 11, 2025 | 10.50 | 10.62 | 10.37 | 10.50 | 10.41 | - | 12,120 |
| Nov 10, 2025 | 10.50 | 10.67 | 10.22 | 10.50 | 10.41 | - | 5,764 |
| Nov 7, 2025 | 10.50 | 10.68 | 10.25 | 10.50 | 10.41 | - | 38,709 |
| Nov 6, 2025 | 10.50 | 10.55 | 10.35 | 10.50 | 10.41 | - | 14,840 |
| Nov 5, 2025 | 10.50 | 10.70 | 10.22 | 10.50 | 10.41 | - | 4,667 |
| Nov 4, 2025 | 10.50 | 10.70 | 10.22 | 10.50 | 10.41 | - | 10,432 |
| Nov 3, 2025 | 10.45 | 11.00 | 10.32 | 10.50 | 10.41 | 0.48% | 4,254 |
| Oct 31, 2025 | 10.40 | 10.68 | 10.29 | 10.45 | 10.36 | 0.48% | 18,693 |
| Oct 30, 2025 | 10.40 | 10.60 | 10.30 | 10.40 | 10.31 | - | 8,275 |
| Oct 29, 2025 | 10.20 | 10.60 | 10.15 | 10.40 | 10.31 | 1.96% | 18,378 |
| Oct 28, 2025 | 10.20 | 10.50 | 9.92 | 10.20 | 10.12 | - | 9,340 |
| Oct 27, 2025 | 10.25 | 10.50 | 10.00 | 10.20 | 10.12 | -0.49% | 14,045 |
| Oct 24, 2025 | 9.80 | 10.00 | 9.53 | 10.25 | 10.17 | 4.59% | 14,513 |
| Oct 23, 2025 | 9.75 | 10.00 | 9.42 | 9.80 | 9.72 | 3.16% | 12,941 |
| Oct 22, 2025 | 9.80 | 9.89 | 9.48 | 9.50 | 9.42 | -3.06% | 34,421 |
| Oct 21, 2025 | 9.65 | 10.00 | 9.16 | 9.80 | 9.72 | 1.55% | 30,159 |
| Oct 20, 2025 | 10.00 | 9.94 | 9.27 | 9.65 | 9.57 | -3.50% | 34,083 |
| Oct 17, 2025 | 10.10 | 10.34 | 9.70 | 10.00 | 9.92 | -0.99% | 12,990 |
| Oct 16, 2025 | 10.15 | 10.15 | 9.70 | 10.10 | 10.02 | -0.49% | 3,442 |
| Oct 15, 2025 | 9.95 | 10.28 | 9.70 | 10.15 | 10.07 | 1.50% | 17,332 |
| Oct 14, 2025 | 10.15 | 10.19 | 9.60 | 10.00 | 9.92 | -1.48% | 25,089 |